Skip to main content
logo
Cheviot Company Limited (NSE:CHEVIOT)
India flag India · Delayed Price · Currency is INR
1,196.40
+9.80 (0.83%)
Aug 1, 2025, 3:30 PM IST

Paycor HCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,186.801,205.001,180.801,196.401,196.400.83%3,007
Jul 31, 20251,174.701,197.901,152.001,186.601,186.600.86%2,884
Jul 30, 20251,198.701,198.801,176.001,176.501,171.50-0.94%3,316
Jul 29, 20251,184.001,192.101,175.001,187.701,182.650.24%1,450
Jul 28, 20251,185.001,195.001,180.001,184.901,179.860.24%3,218
Jul 25, 20251,157.001,220.201,157.001,182.101,177.081.91%5,162
Jul 24, 20251,170.001,178.901,156.701,159.901,154.97-1.39%2,831
Jul 23, 20251,151.001,184.101,151.001,176.301,171.30-0.02%2,204
Jul 22, 20251,187.001,187.001,173.301,176.501,171.500.39%651
Jul 21, 20251,178.701,189.001,164.101,171.901,166.92-0.29%2,146
Jul 18, 20251,179.901,184.401,172.101,175.301,170.31-1,359
Jul 17, 20251,179.601,182.901,161.501,175.301,170.310.63%1,935
Jul 16, 20251,189.901,189.901,160.001,167.901,162.94-0.50%1,158
Jul 15, 20251,200.001,200.001,172.201,173.801,168.81-1.68%3,676
Jul 14, 20251,185.801,199.301,171.901,193.901,188.830.68%1,135
Jul 11, 20251,185.901,193.901,179.101,185.801,180.760.12%2,445
Jul 10, 20251,194.101,194.101,181.101,184.401,179.37-0.07%1,324
Jul 9, 20251,177.801,201.901,177.801,185.201,180.160.13%2,196
Jul 8, 20251,168.101,191.001,168.101,183.701,178.671.47%2,507
Jul 7, 20251,180.001,183.501,165.401,166.601,161.64-0.85%1,700
Jul 4, 20251,180.201,193.401,170.101,176.601,171.60-0.63%2,613
Jul 3, 20251,224.401,227.101,168.001,184.101,179.07-2.48%4,738
Jul 2, 20251,230.001,239.001,191.301,214.201,209.04-0.94%5,952
Jul 1, 20251,213.001,260.001,207.301,225.701,220.490.97%5,848
Jun 30, 20251,167.301,265.001,160.001,213.901,208.745.74%23,651
Jun 27, 20251,098.001,165.001,078.001,148.001,143.124.55%11,067
Jun 26, 20251,100.301,110.001,093.101,098.001,093.33-0.21%935
Jun 25, 20251,100.001,109.501,090.201,100.301,095.620.42%1,784
Jun 24, 20251,081.401,099.901,081.401,095.701,091.041.32%1,248
Jun 23, 20251,089.401,089.901,071.901,081.401,076.80-0.75%1,304
Jun 20, 20251,092.101,092.901,076.201,089.601,084.970.22%1,386
Jun 19, 20251,094.501,105.901,078.501,087.201,082.58-0.80%3,323
Jun 18, 20251,098.501,101.901,086.001,096.001,091.34-0.23%1,339
Jun 17, 20251,088.301,107.001,083.701,098.501,093.830.94%1,580
Jun 16, 20251,080.701,097.101,080.001,088.301,083.670.24%1,582
Jun 13, 20251,100.001,110.101,078.101,085.701,081.09-2.91%4,658
Jun 12, 20251,122.601,132.001,115.001,118.201,113.45-0.31%2,328
Jun 11, 20251,117.401,143.901,113.101,121.701,116.930.80%6,571
Jun 10, 20251,123.001,123.001,110.401,112.801,108.070.33%1,574
Jun 9, 20251,109.401,114.301,100.001,109.101,104.390.96%3,215
Jun 6, 20251,085.801,117.901,073.101,098.601,093.931.69%5,148
Jun 5, 20251,096.001,097.801,075.101,080.301,075.71-1.12%4,036
Jun 4, 20251,097.801,100.501,085.901,092.501,087.860.24%3,037
Jun 3, 20251,095.801,105.901,081.201,089.901,085.27-0.54%3,011
Jun 2, 20251,091.001,106.001,081.901,095.801,091.140.78%3,618
May 30, 20251,076.501,090.101,071.701,087.301,082.681.26%1,260
May 29, 20251,082.701,083.801,072.601,073.801,069.240.25%2,428
May 28, 20251,092.801,099.901,058.801,071.101,066.55-1.99%5,161
May 27, 20251,115.001,115.101,084.201,092.801,088.160.88%10,251
May 26, 20251,084.701,095.001,078.301,083.301,078.70-0.13%17,127